Sinopec Oilfield Service Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.600	0.600	0.580	0.600	0.600	3,186,000
2023-08-17	0.590	0.600	0.580	0.590	0.590	3,820,000
2023-08-16	0.580	0.600	0.580	0.600	0.600	17,654,000
2023-08-15	0.600	0.600	0.590	0.590	0.590	2,366,000
2023-08-14	0.590	0.600	0.590	0.600	0.600	6,992,000
2023-08-11	0.590	0.600	0.580	0.590	0.590	1,872,000
2023-08-10	0.590	0.600	0.580	0.600	0.600	3,392,000
2023-08-09	0.590	0.590	0.580	0.580	0.580	1,949,000
2023-08-08	0.590	0.590	0.580	0.580	0.580	4,830,000
2023-08-07	0.590	0.600	0.580	0.590	0.590	3,602,000
2023-08-04	0.590	0.600	0.580	0.590	0.590	1,126,000
2023-08-03	0.580	0.600	0.580	0.590	0.590	2,094,000
2023-08-02	0.590	0.600	0.580	0.580	0.580	4,996,000
2023-08-01	0.590	0.600	0.590	0.590	0.590	3,540,250
2023-07-31	0.580	0.600	0.580	0.590	0.590	2,638,000
2023-07-28	0.570	0.590	0.570	0.580	0.580	7,147,000
2023-07-27	0.580	0.580	0.570	0.580	0.580	2,659,000
2023-07-26	0.570	0.580	0.560	0.580	0.580	2,316,000
2023-07-25	0.570	0.580	0.570	0.570	0.570	3,180,000
2023-07-24	0.560	0.570	0.550	0.560	0.560	2,324,000
2023-07-21	0.560	0.570	0.540	0.560	0.560	6,136,000
2023-07-20	0.560	0.570	0.560	0.560	0.560	702,000
2023-07-19	0.560	0.570	0.560	0.560	0.560	2,558,000
2023-07-18	0.560	0.570	0.560	0.570	0.570	1,489,150
2023-07-14	0.570	0.580	0.560	0.570	0.570	2,329,000
2023-07-13	0.580	0.580	0.560	0.570	0.570	6,504,000
2023-07-12	0.560	0.580	0.550	0.570	0.570	5,276,000
2023-07-11	0.540	0.560	0.540	0.550	0.550	4,474,000
2023-07-10	0.540	0.550	0.540	0.540	0.540	830,000
2023-07-07	0.530	0.540	0.530	0.530	0.530	1,688,000
2023-07-06	0.540	0.540	0.530	0.530	0.530	784,000
2023-07-05	0.540	0.550	0.540	0.540	0.540	1,243,000
2023-07-04	0.540	0.550	0.540	0.540	0.540	1,450,000
2023-07-03	0.530	0.550	0.530	0.540	0.540	3,639,000
2023-06-30	0.530	0.540	0.530	0.530	0.530	2,342,000
2023-06-29	0.530	0.540	0.520	0.530	0.530	3,985,000
2023-06-28	0.540	0.540	0.530	0.530	0.530	866,000
2023-06-27	0.520	0.540	0.520	0.530	0.530	2,159,000
2023-06-26	0.530	0.540	0.520	0.520	0.520	3,448,000
2023-06-23	0.540	0.560	0.530	0.530	0.530	2,000,000
2023-06-21	0.540	0.560	0.540	0.560	0.560	3,500,000
2023-06-20	0.560	0.560	0.540	0.550	0.550	3,489,000
2023-06-19	0.560	0.570	0.550	0.560	0.560	2,904,000
2023-06-16	0.570	0.580	0.560	0.560	0.560	4,123,000
2023-06-15	0.560	0.570	0.560	0.570	0.570	1,694,000
2023-06-14	0.560	0.570	0.560	0.560	0.560	313,000
2023-06-13	0.570	0.580	0.560	0.560	0.560	2,876,000
2023-06-12	0.570	0.580	0.570	0.570	0.570	942,000
2023-06-09	0.570	0.580	0.570	0.570	0.570	1,156,000
2023-06-08	0.570	0.580	0.570	0.570	0.570	945,000
2023-06-07	0.580	0.580	0.570	0.570	0.570	2,580,000
2023-06-06	0.570	0.580	0.560	0.570	0.570	1,942,000
2023-06-05	0.570	0.580	0.570	0.570	0.570	2,196,000
2023-06-02	0.560	0.580	0.560	0.570	0.570	2,330,000
2023-06-01	0.560	0.570	0.550	0.560	0.560	2,388,000
2023-05-31	0.560	0.570	0.560	0.560	0.560	1,642,000
2023-05-30	0.570	0.580	0.560	0.570	0.570	3,727,000
2023-05-29	0.580	0.580	0.570	0.580	0.580	5,033,000
2023-05-25	0.580	0.590	0.570	0.570	0.570	2,948,000
2023-05-24	0.590	0.600	0.580	0.580	0.580	4,212,000

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.